Entech SE SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.700	6.780	6.620	6.700	6.656	802
2022-05-05	6.740	6.740	6.660	6.740	6.696	744
2022-05-04	6.720	6.760	6.700	6.700	6.656	486
2022-05-03	6.740	6.740	6.700	6.720	6.676	466
2022-05-02	6.740	6.790	6.700	6.710	6.666	1,418
2022-04-29	6.820	6.820	6.740	6.740	6.696	213
2022-04-28	6.820	6.820	6.710	6.820	6.775	1,906
2022-04-27	6.750	6.750	6.700	6.710	6.666	758
2022-04-26	6.740	6.740	6.660	6.740	6.696	863
2022-04-25	6.700	6.740	6.600	6.700	6.656	1,881
2022-04-22	6.700	6.740	6.640	6.670	6.626	1,300
2022-04-21	6.500	6.650	6.460	6.650	6.607	4,249
2022-04-20	6.460	6.520	6.440	6.460	6.418	556
2022-04-19	6.570	6.570	6.450	6.450	6.408	566
2022-04-14	6.540	6.570	6.470	6.530	6.487	510
2022-04-13	6.560	6.560	6.500	6.500	6.458	381
2022-04-12	6.560	6.600	6.520	6.520	6.477	198
2022-04-11	6.510	6.600	6.500	6.600	6.557	1,808
2022-04-08	6.530	6.610	6.530	6.610	6.567	591
2022-04-07	6.560	6.560	6.540	6.540	6.497	1,119
2022-04-06	6.520	6.630	6.510	6.520	6.477	1,452
2022-04-05	6.640	6.640	6.510	6.520	6.477	2,513
2022-04-04	6.690	6.690	6.550	6.600	6.557	2,736
2022-04-01	6.740	6.740	6.620	6.690	6.646	4,493
2022-03-31	6.720	6.720	6.640	6.660	6.617	604
2022-03-30	6.740	6.740	6.600	6.720	6.676	1,885
2022-03-29	6.640	6.740	6.640	6.700	6.656	959
2022-03-28	6.800	6.800	6.660	6.680	6.636	1,390
2022-03-25	6.760	6.780	6.700	6.780	6.736	1,793
2022-03-24	6.720	6.800	6.700	6.760	6.716	2,056
2022-03-23	6.740	6.780	6.700	6.740	6.696	542
2022-03-22	6.820	6.820	6.740	6.740	6.696	679
2022-03-21	6.760	6.840	6.760	6.820	6.775	2,316
2022-03-18	6.800	6.840	6.760	6.760	6.716	1,649
2022-03-17	6.760	6.860	6.680	6.800	6.756	4,285
2022-03-16	6.640	6.780	6.600	6.680	6.636	2,435
2022-03-15	6.740	6.740	6.580	6.600	6.557	1,186
2022-03-14	6.740	6.740	6.700	6.740	6.696	1,026
2022-03-11	6.680	6.700	6.640	6.700	6.656	2,131
2022-03-10	6.560	6.740	6.540	6.640	6.597	3,539
2022-03-09	6.420	6.500	6.400	6.400	6.358	2,262
2022-03-08	6.160	6.460	6.160	6.220	6.179	6,708
2022-03-07	6.700	6.700	5.600	6.400	6.358	12,838
2022-03-04	6.800	6.920	6.700	6.740	6.696	5,419
2022-03-03	6.860	6.940	6.860	6.900	6.855	3,383
2022-03-02	6.880	7.100	6.800	6.860	6.815	4,281
2022-03-01	6.260	6.900	6.240	6.880	6.835	6,353
2022-02-28	6.000	6.260	5.760	6.200	6.160	11,319
2022-02-25	6.360	6.760	6.340	6.340	6.299	5,220
2022-02-24	6.440	6.680	5.840	6.340	6.299	17,763
2022-02-23	6.940	6.940	6.780	6.800	6.756	1,311
2022-02-22	6.600	6.760	6.600	6.660	6.617	2,903
2022-02-21	6.800	6.860	6.680	6.680	6.636	4,205
2022-02-18	6.880	6.900	6.800	6.820	6.775	2,194
2022-02-17	6.940	6.940	6.880	6.900	6.855	1,793
2022-02-16	7.000	7.040	6.900	6.940	6.895	5,140
2022-02-15	7.000	7.040	6.960	7.000	6.954	3,033
2022-02-14	7.060	7.060	6.900	7.040	6.994	8,011
2022-02-11	7.140	7.180	7.100	7.100	7.054	797
2022-02-10	7.100	7.140	7.060	7.100	7.054	948

← NewerPage 20 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0680 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.